| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $18.22 | $18.43 | $18.06 | $18.13 | 20,004,400 |
December 28 2007 | $18.55 | $18.70 | $18.38 | $18.44 | 21,955,900 |
December 27 2007 | $18.50 | $18.71 | $18.39 | $18.50 | 34,093,100 |
December 26 2007 | $18.11 | $18.46 | $18.10 | $18.46 | 24,286,900 |
December 24 2007 | $18.18 | $18.30 | $18.00 | $18.27 | 15,394,700 |
December 21 2007 | $17.90 | $18.27 | $17.86 | $18.23 | 58,166,900 |
December 20 2007 | $18.01 | $18.06 | $17.69 | $17.74 | 78,506,700 |
December 19 2007 | $17.12 | $17.18 | $16.51 | $16.67 | 68,576,400 |
December 18 2007 | $16.93 | $17.07 | $16.55 | $17.06 | 38,884,600 |
December 17 2007 | $16.98 | $16.99 | $16.71 | $16.81 | 36,971,900 |
December 14 2007 | $17.15 | $17.21 | $16.96 | $17.02 | 26,260,100 |
December 13 2007 | $17.13 | $17.48 | $17.07 | $17.35 | 30,334,600 |
December 12 2007 | $17.19 | $17.51 | $16.91 | $17.16 | 39,807,900 |
December 11 2007 | $17.42 | $17.42 | $16.87 | $16.92 | 30,365,600 |
December 10 2007 | $17.09 | $17.41 | $17.04 | $17.37 | 25,332,600 |
December 07 2007 | $17.26 | $17.29 | $16.91 | $16.97 | 24,556,300 |
December 06 2007 | $16.94 | $17.22 | $16.81 | $17.20 | 29,484,300 |
December 05 2007 | $16.23 | $17.23 | $16.21 | $17.04 | 56,410,100 |
December 04 2007 | $15.86 | $16.21 | $15.80 | $16.08 | 33,425,000 |
December 03 2007 | $16.24 | $16.43 | $16.14 | $16.25 | 36,709,300 |
November 30 2007 | $16.68 | $16.68 | $15.88 | $16.20 | 47,957,900 |
November 29 2007 | $16.44 | $16.61 | $16.30 | $16.44 | 25,080,700 |
November 28 2007 | $16.12 | $16.55 | $16.06 | $16.47 | 28,537,700 |
November 27 2007 | $15.86 | $16.20 | $15.65 | $15.97 | 33,108,300 |
November 26 2007 | $16.36 | $16.46 | $15.81 | $15.82 | 26,680,800 |
